Deutsche Märkte öffnen in 3 Stunden 48 Minuten
Nikkei 225
38.329,39 +777,23 (+2,07%) Dow Jones 30
38.503,69 +263,71 (+0,69%) Bitcoin EUR
62.280,29 -64,87 (-0,10%) CMC Crypto 200
1.433,63 +18,87 (+1,33%) Nasdaq Compositive
15.696,64 +245,33 (+1,59%) S&P 500
5.070,55 +59,95 (+1,20%)
Toll Brothers, Inc. (TOL)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TOL240426C00100000 | 2024-04-23 10:38AM EDT | 100.00 | 19.10 | 17.50 | 21.90 | +3.79 | +24.76% | 30 | 1 | 112.31% |
| TOL240426C00105000 | 2024-04-23 10:15AM EDT | 105.00 | 12.24 | 12.70 | 15.60 | -8.08 | -39.76% | 2 | 3 | 137.60% |
| TOL240426C00110000 | 2024-04-18 1:02PM EDT | 110.00 | 5.20 | 8.10 | 10.90 | 0.00 | - | 3 | 4 | 112.79% |
| TOL240426C00111000 | 2024-04-22 2:32PM EDT | 111.00 | 4.19 | 7.50 | 10.20 | 0.00 | - | 3 | 45 | 64.45% |
| TOL240426C00112000 | 2024-04-23 11:31AM EDT | 112.00 | 6.25 | 7.30 | 9.40 | +4.00 | +177.78% | 2 | 66 | 79.30% |
| TOL240426C00113000 | 2024-04-23 11:31AM EDT | 113.00 | 5.45 | 5.10 | 8.70 | +3.39 | +164.56% | 29 | 162 | 55.08% |
| TOL240426C00114000 | 2024-04-23 3:34PM EDT | 114.00 | 5.50 | 4.60 | 7.40 | +3.50 | +175.00% | 20 | 357 | 52.93% |
| TOL240426C00115000 | 2024-04-23 12:48PM EDT | 115.00 | 4.22 | 4.60 | 6.80 | +2.75 | +187.07% | 35 | 213 | 68.31% |
| TOL240426C00116000 | 2024-04-23 3:44PM EDT | 116.00 | 4.00 | 3.80 | 5.90 | +3.02 | +308.16% | 22 | 342 | 64.31% |
| TOL240426C00117000 | 2024-04-23 3:39PM EDT | 117.00 | 3.30 | 2.95 | 3.80 | +2.55 | +340.00% | 59 | 24 | 54.39% |
| TOL240426C00118000 | 2024-04-23 3:03PM EDT | 118.00 | 2.30 | 2.40 | 2.60 | +1.87 | +434.88% | 87 | 125 | 40.38% |
| TOL240426C00119000 | 2024-04-23 3:06PM EDT | 119.00 | 1.76 | 1.80 | 2.00 | +1.61 | +1,073.33% | 155 | 84 | 40.04% |
| TOL240426C00120000 | 2024-04-23 3:55PM EDT | 120.00 | 1.49 | 1.30 | 1.50 | +1.29 | +645.00% | 51 | 122 | 39.94% |
| TOL240426C00121000 | 2024-04-23 3:37PM EDT | 121.00 | 0.95 | 0.85 | 1.05 | +0.85 | +850.00% | 11 | 23 | 38.82% |
| TOL240426C00122000 | 2024-04-23 12:55PM EDT | 122.00 | 0.45 | 0.55 | 0.70 | +0.35 | +350.00% | 7 | 27 | 37.84% |
| TOL240426C00123000 | 2024-04-23 2:06PM EDT | 123.00 | 0.28 | 0.35 | 1.25 | +0.23 | +460.00% | 27 | 54 | 60.01% |
| TOL240426C00124000 | 2024-04-23 2:20PM EDT | 124.00 | 0.20 | 0.20 | 0.30 | -0.01 | -4.76% | 16 | 22 | 37.74% |
| TOL240426C00125000 | 2024-04-23 3:54PM EDT | 125.00 | 0.13 | 0.10 | 0.20 | +0.10 | +333.33% | 4 | 31 | 38.48% |
| TOL240426C00126000 | 2024-04-19 12:00PM EDT | 126.00 | 0.03 | 0.05 | 0.15 | 0.00 | - | 1 | 9 | 40.43% |
| TOL240426C00127000 | 2024-04-23 3:54PM EDT | 127.00 | 0.05 | 0.00 | 0.30 | -0.17 | -77.27% | 1 | 17 | 53.42% |
| TOL240426C00128000 | 2024-04-16 3:33PM EDT | 128.00 | 0.20 | 0.00 | 1.20 | 0.00 | - | 1 | 4 | 71.58% |
| TOL240426C00129000 | 2024-04-23 2:31PM EDT | 129.00 | 0.05 | 0.00 | 0.05 | -0.17 | -77.27% | 10 | 46 | 43.56% |
| TOL240426C00130000 | 2024-04-16 3:48PM EDT | 130.00 | 0.11 | 0.00 | 0.15 | 0.00 | - | 2 | 16 | 50.59% |
| TOL240426C00131000 | 2024-04-23 3:45PM EDT | 131.00 | 0.04 | 0.00 | 0.80 | -1.96 | -98.00% | 1 | 3 | 77.73% |
| TOL240426C00132000 | 2024-04-10 9:59AM EDT | 132.00 | 0.47 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 95.31% |
| TOL240426C00133000 | 2024-04-01 1:22PM EDT | 133.00 | 2.10 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 100.29% |
| TOL240426C00134000 | 2024-04-05 10:11AM EDT | 134.00 | 1.15 | 0.00 | 1.30 | 0.00 | - | 3 | 4 | 103.91% |
| TOL240426C00135000 | 2024-04-05 1:53PM EDT | 135.00 | 0.99 | 0.00 | 1.35 | 0.00 | - | 3 | 6 | 109.77% |
| TOL240426C00137000 | 2024-03-25 10:56AM EDT | 137.00 | 1.35 | 0.00 | 1.35 | 0.00 | - | 1 | 2 | 118.95% |
| TOL240426C00139000 | 2024-03-28 2:39PM EDT | 139.00 | 1.25 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 127.83% |
| TOL240426C00140000 | 2024-03-26 1:37PM EDT | 140.00 | 0.85 | 0.00 | 1.35 | 0.00 | - | 110 | 110 | 132.13% |
| TOL240426C00141000 | 2024-04-08 10:05AM EDT | 141.00 | 0.24 | 0.00 | 1.35 | 0.00 | - | - | 5 | 136.43% |
| TOL240426C00145000 | 2024-03-21 10:58AM EDT | 145.00 | 0.55 | 0.00 | 0.15 | 0.00 | - | 3 | 0 | 100.78% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TOL240426P00090000 | 2024-04-09 12:45PM EDT | 90.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | - | 6 | 126.56% |
| TOL240426P00100000 | 2024-04-18 10:13AM EDT | 100.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 11 | 91.41% |
| TOL240426P00103000 | 2024-04-22 11:28AM EDT | 103.00 | 0.08 | 0.00 | 1.30 | 0.00 | - | 1 | 2 | 130.27% |
| TOL240426P00105000 | 2024-04-22 1:31PM EDT | 105.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 5 | 10 | 101.76% |
| TOL240426P00106000 | 2024-04-19 3:52PM EDT | 106.00 | 0.03 | 0.00 | 0.10 | -0.38 | -92.68% | 1 | 12 | 64.84% |
| TOL240426P00107000 | 2024-04-22 3:55PM EDT | 107.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 8 | 24 | 60.55% |
| TOL240426P00108000 | 2024-04-22 12:10PM EDT | 108.00 | 0.37 | 0.00 | 1.30 | 0.00 | - | 6 | 43 | 98.54% |
| TOL240426P00109000 | 2024-04-23 3:24PM EDT | 109.00 | 0.05 | 0.00 | 1.30 | -0.60 | -92.31% | 13 | 364 | 92.14% |
| TOL240426P00110000 | 2024-04-23 11:09AM EDT | 110.00 | 0.10 | 0.00 | 1.35 | -0.40 | -80.00% | 15 | 102 | 86.72% |
| TOL240426P00111000 | 2024-04-23 2:25PM EDT | 111.00 | 0.06 | 0.00 | 0.10 | -0.81 | -93.10% | 111 | 848 | 48.83% |
| TOL240426P00112000 | 2024-04-23 1:13PM EDT | 112.00 | 0.15 | 0.00 | 0.15 | -0.83 | -84.69% | 11 | 106 | 48.05% |
| TOL240426P00113000 | 2024-04-23 1:26PM EDT | 113.00 | 0.20 | 0.05 | 0.15 | -1.10 | -84.62% | 2 | 155 | 42.87% |
| TOL240426P00114000 | 2024-04-23 1:26PM EDT | 114.00 | 0.30 | 0.10 | 0.20 | -1.45 | -82.86% | 47 | 230 | 40.53% |
| TOL240426P00115000 | 2024-04-23 3:02PM EDT | 115.00 | 0.30 | 0.20 | 0.30 | -2.10 | -87.50% | 5 | 918 | 39.45% |
| TOL240426P00116000 | 2024-04-23 3:57PM EDT | 116.00 | 0.40 | 0.35 | 0.50 | -3.85 | -90.59% | 28 | 159 | 40.28% |
| TOL240426P00117000 | 2024-04-23 3:54PM EDT | 117.00 | 0.57 | 0.55 | 0.70 | -3.08 | -84.38% | 23 | 103 | 38.97% |
| TOL240426P00118000 | 2024-04-23 3:50PM EDT | 118.00 | 1.10 | 0.80 | 1.00 | -3.36 | -75.34% | 10 | 26 | 38.43% |
| TOL240426P00119000 | 2024-04-23 3:57PM EDT | 119.00 | 1.23 | 1.20 | 1.40 | -2.94 | -70.50% | 10 | 33 | 38.18% |
| TOL240426P00120000 | 2024-04-23 3:57PM EDT | 120.00 | 1.73 | 1.65 | 1.85 | -4.83 | -73.63% | 10 | 35 | 36.91% |
| TOL240426P00121000 | 2024-04-15 11:00AM EDT | 121.00 | 4.60 | 2.25 | 2.45 | 0.00 | - | 2 | 9 | 36.87% |
| TOL240426P00122000 | 2024-04-18 2:44PM EDT | 122.00 | 8.80 | 2.90 | 3.20 | 0.00 | - | 1 | 23 | 38.38% |
| TOL240426P00123000 | 2024-04-05 10:55AM EDT | 123.00 | 3.30 | 2.35 | 4.00 | 0.00 | - | 1 | 10 | 39.50% |
| TOL240426P00124000 | 2024-04-08 11:37AM EDT | 124.00 | 3.40 | 4.50 | 4.90 | 0.00 | - | 2 | 3 | 42.29% |
| TOL240426P00125000 | 2024-04-22 3:58PM EDT | 125.00 | 11.49 | 5.30 | 6.20 | 0.00 | - | 1 | 0 | 58.55% |
| TOL240426P00126000 | 2024-04-09 9:50AM EDT | 126.00 | 4.60 | 6.30 | 7.10 | 0.00 | - | 1 | 5 | 61.13% |
| TOL240426P00127000 | 2024-04-09 3:19PM EDT | 127.00 | 5.10 | 6.00 | 8.60 | 0.00 | - | 1 | 0 | 83.59% |
| TOL240426P00128000 | 2024-04-01 2:38PM EDT | 128.00 | 4.00 | 6.90 | 10.40 | 0.00 | - | 6 | 0 | 50.68% |
| TOL240426P00129000 | 2024-04-23 10:21AM EDT | 129.00 | 11.49 | 8.20 | 10.90 | -4.16 | -26.58% | 1 | 0 | 105.18% |
| TOL240426P00130000 | 2024-04-18 2:38PM EDT | 130.00 | 16.30 | 9.80 | 11.40 | 0.00 | - | 34 | 1 | 55.27% |
| TOL240426P00131000 | 2024-04-01 10:06AM EDT | 131.00 | 4.90 | 10.00 | 12.40 | 0.00 | - | - | 0 | 99.85% |
| TOL240426P00132000 | 2024-04-02 11:20AM EDT | 132.00 | 9.55 | 11.10 | 14.30 | 0.00 | - | 35 | 0 | 71.39% |
| TOL240426P00133000 | 2024-04-09 2:27PM EDT | 133.00 | 9.20 | 12.00 | 15.50 | 0.00 | - | 1 | 0 | 79.10% |
